株価チャート
株価
4/28
- 前日 (4/25)
- 688
- 始値
- 723
- 高値
- 723
- 安値
- 723
- 終値 +5.09%
- 723
- 出来高 ±0%
- 100
乖離率
- 株価（5日）
移動平均値 - +2.7%
704 - 株価（25日）
移動平均値 - +5.7%
684 - 出来高（5日）
移動平均値 - -70.59%
340
2024/10/16～2025/04/28
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||||
| 04/28 | 723 | 723 | 723 | 723 | +5.09% | 100 | 12億5787万 | +5.7% | 10.48 | 5.21 |
| 04/25 | 688 | 688 | 688 | 688 | -1.57% | 100 | 11億9698万 | +1.18% | 9.97 | 4.96 |
| 04/21 | 713 | 729 | 699 | 699 | -0.14% | 1,000 | 12億1612万 | +3.1% | 10.13 | 5.04 |
| 04/18 | 700 | 700 | 700 | 700 | -1.41% | 200 | 12億1786万 | +3.86% | 10.15 | 5.05 |
| 04/16 | 710 | 715 | 710 | 710 | +2.9% | 300 | 12億3525万 | +5.65% | 10.29 | 5.12 |
| 04/14 | 699 | 699 | 690 | 690 | +0.15% | 700 | 12億46万 | +3.14% | 10 | 4.97 |
| 04/11 | 666 | 689 | 666 | 689 | +5.03% | 300 | 11億9872万 | +3.45% | 9.99 | 4.97 |
| 04/09 | 660 | 660 | 656 | 656 | 0% | 200 | 11億4130万 | -1.2% | 9.51 | 4.73 |
| 04/08 | 721 | 724 | 656 | 656 | +1.55% | 1,500 | 11億4130万 | -0.91% | 9.51 | 4.73 |
| 04/07 | 661 | 661 | 646 | 646 | -3.58% | 2,300 | 11億2391万 | -2.27% | 9.36 | 4.66 |
| 04/04 | 680 | 680 | 660 | 670 | -1.62% | 700 | 11億6566万 | +1.52% | 9.71 | 4.83 |
| 04/03 | 681 | 681 | 681 | 681 | -3.4% | 400 | 11億8480万 | +3.65% | 9.87 | 4.91 |
| 04/02 | 748 | 748 | 690 | 705 | -4.47% | 700 | 12億2655万 | +7.63% | 10.22 | 5.08 |
| 04/01 | 680 | 738 | 680 | 738 | +10.15% | 700 | 12億8397万 | +13.19% | 10.7 | 5.32 |
| 03/31 | 700 | 700 | 670 | 670 | -5.9% | 400 | 11億6566万 | +3.55% | 9.71 | 4.83 |
| 03/28 | 701 | 764 | 700 | 712 | +1.57% | 3,400 | 12億3873万 | +10.39% | 10.32 | 5.13 |
| 03/27 | 719 | 719 | 701 | 701 | -2.5% | 2,700 | 12億1959万 | +9.36% | 10.16 | 5.05 |
| 03/26 | 688 | 720 | 685 | 719 | +5.58% | 4,000 | 12億5091万 | +12.7% | 10.42 | 5.18 |
| 03/25 | 670 | 690 | 665 | 681 | -3.4% | 3,900 | 11億8480万 | +7.41% | 9.87 | 4.91 |
| 03/24 | 650 | 705 | 650 | 705 | +9.13% | 1,500 | 12億2655万 | +11.55% | 10.22 | 5.08 |
| 03/21 | 679 | 679 | 646 | 646 | -4.86% | 400 | 11億2391万 | +2.7% | 9.36 | 4.66 |
| 03/19 | 650 | 687 | 650 | 679 | +5.27% | 3,700 | 11億8132万 | +8.12% | 9.84 | 4.89 |
| 03/14 | 645 | 645 | 645 | 645 | -1.53% | 100 | 11億2217万 | +3.04% | 9.35 | 4.65 |
| 03/13 | 630 | 655 | 630 | 655 | +3.97% | 400 | 11億3956万 | +4.8% | 9.5 | 4.72 |
| 03/10 | 630 | 630 | 630 | 630 | 0% | 900 | 10億9607万 | +1.12% | 9.13 | 4.54 |
| 03/07 | 630 | 630 | 630 | 630 | 0% | 300 | 10億9607万 | +1.29% | 9.13 | 4.54 |
| 03/03 | 615 | 630 | 615 | 630 | +1.94% | 600 | 10億9607万 | +1.29% | 9.13 | 4.54 |
| 02/28 | 618 | 618 | 618 | 618 | -3.13% | 500 | 10億7519万 | -0.48% | 8.96 | 4.45 |
| 02/27 | 627 | 638 | 626 | 638 | +1.75% | 1,500 | 11億999万 | +2.74% | 9.25 | 4.6 |
| 02/26 | 628 | 628 | 627 | 627 | -1.26% | 400 | 10億9085万 | +0.97% | 9.09 | 4.52 |
| 02/25 | 628 | 639 | 628 | 635 | +1.76% | 500 | 11億477万 | +2.09% | 9.21 | 4.58 |
| 02/21 | 614 | 624 | 614 | 624 | +0.65% | 500 | 10億8563万 | +0.48% | 9.05 | 4.5 |
| 02/20 | 620 | 620 | 620 | 620 | 0% | 100 | 10億7867万 | -0.16% | 8.99 | 4.47 |
| 02/18 | 620 | 620 | 620 | 620 | +1.47% | 100 | 10億7867万 | 0% | 8.99 | 4.47 |
| 02/17 | 610 | 611 | 610 | 611 | +0.16% | 200 | 10億6301万 | -1.45% | 8.86 | 4.4 |
| 02/14 | 627 | 630 | 610 | 610 | -2.4% | 1,200 | 10億6127万 | -1.77% | 8.84 | 4.4 |
| 02/13 | 625 | 626 | 625 | 625 | +0.16% | 800 | 10億8737万 | +0.81% | 9.06 | 4.5 |
| 02/12 | 621 | 634 | 621 | 624 | +0.48% | 2,200 | 10億8563万 | +0.65% | 9.05 | 4.5 |
| 02/10 | 624 | 634 | 621 | 621 | +0.16% | 1,200 | 10億8041万 | +0.16% | 9 | 4.48 |
| 02/07 | 620 | 620 | 620 | 620 | 0% | 200 | 10億7867万 | -0.16% | 8.99 | 4.47 |
| 02/06 | 620 | 620 | 620 | 620 | 0% | 400 | 10億7867万 | -0.16% | 8.99 | 4.47 |
| 02/05 | 620 | 620 | 620 | 620 | 0% | 100 | 10億7867万 | -0.32% | 8.99 | 4.47 |
| 02/03 | 620 | 620 | 620 | 620 | 0% | 300 | 10億7867万 | -0.48% | 8.99 | 4.47 |
| 01/31 | 620 | 620 | 620 | 620 | -2.52% | 500 | 10億7867万 | -0.48% | 8.99 | 4.47 |
| 01/30 | 636 | 636 | 636 | 636 | +1.6% | 700 | 11億651万 | +1.92% | 9.22 | 4.58 |
| 01/29 | 627 | 627 | 626 | 626 | 0% | 300 | 10億8911万 | +0.32% | 9.07 | 4.51 |
| 01/28 | 620 | 636 | 620 | 626 | +1.79% | 1,000 | 10億8911万 | +0.16% | 9.07 | 4.51 |
| 01/27 | 615 | 615 | 615 | 615 | 0% | 500 | 10億6997万 | -1.76% | 8.92 | 4.43 |
| 01/24 | 611 | 615 | 611 | 615 | +0.82% | 200 | 10億6997万 | -1.91% | 8.92 | 4.43 |
| 01/23 | 610 | 610 | 610 | 610 | -0.16% | 100 | 10億6127万 | -3.02% | 8.84 | 4.4 |
| 01/22 | 611 | 611 | 611 | 611 | -1.61% | 400 | 10億6301万 | -3.32% | 8.86 | 4.4 |
| 01/17 | 641 | 644 | 621 | 621 | 0% | 1,300 | 10億8041万 | -2.05% | 9 | 4.48 |
| 01/15 | 625 | 635 | 621 | 621 | -2.36% | 2,200 | 10億8041万 | -2.2% | 9 | 4.48 |
| 01/14 | 636 | 646 | 636 | 636 | +0.16% | 900 | 11億651万 | 0% | 9.22 | 4.58 |
| 01/10 | 614 | 635 | 614 | 635 | +3.42% | 1,700 | 11億477万 | -0.47% | 9.21 | 4.58 |
| 01/08 | 615 | 615 | 600 | 614 | -0.81% | 600 | 10億6823万 | -3.91% | 8.9 | 4.43 |
| 01/07 | 618 | 619 | 617 | 619 | +0.49% | 600 | 10億7693万 | -3.43% | 8.97 | 4.46 |
| 01/06 | 610 | 619 | 610 | 616 | -0.65% | 400 | 10億7171万 | -4.2% | 8.93 | 4.44 |
| 2024 | ||||||||||
| 12/30 | 630 | 630 | 620 | 620 | 0% | 1,000 | 10億7867万 | -3.73% | 8.99 | 4.47 |
| 12/27 | 620 | 620 | 620 | 620 | +3.33% | 400 | 10億7867万 | -4.02% | 8.99 | 4.47 |
| 12/26 | 600 | 600 | 596 | 600 | -1.64% | 1,500 | 10億4388万 | -7.55% | 8.7 | 4.32 |
| 12/25 | 620 | 620 | 610 | 610 | -2.24% | 1,500 | 10億6127万 | -6.44% | 8.84 | 4.4 |
| 12/23 | 636 | 636 | 624 | 624 | -2.19% | 600 | 10億8563万 | -4.73% | 9.05 | 4.5 |
| 12/20 | 628 | 638 | 628 | 638 | 0% | 400 | 11億999万 | -2.74% | 9.25 | 4.6 |
| 12/18 | 645 | 658 | 638 | 638 | +0.79% | 800 | 11億999万 | -2.89% | 9.25 | 4.6 |
| 12/16 | 632 | 633 | 621 | 633 | -2.16% | 1,100 | 11億129万 | -3.51% | 9.18 | 4.56 |
| 12/12 | 620 | 647 | 620 | 647 | +2.7% | 1,800 | 11億2565万 | -1.37% | 9.38 | 4.66 |
| 12/10 | 640 | 640 | 630 | 630 | -1.56% | 700 | 10億9607万 | -3.96% | 9.13 | 4.54 |
| 12/09 | 640 | 640 | 640 | 640 | -0.16% | 200 | 11億1347万 | -2.74% | 9.28 | 4.61 |
| 12/06 | 631 | 641 | 631 | 641 | +0.16% | 400 | 11億1521万 | -2.73% | 9.29 | 4.62 |
| 12/05 | 640 | 645 | 635 | 640 | -0.78% | 1,400 | 11億1347万 | -3.18% | 9.28 | 4.61 |
| 12/04 | 645 | 645 | 645 | 645 | -1.98% | 1,200 | 11億2217万 | -2.57% | 9.35 | 4.65 |
| 12/03 | 648 | 658 | 648 | 658 | 0% | 500 | 11億4478万 | -0.75% | 9.54 | 4.74 |
| 12/02 | 656 | 658 | 635 | 658 | -4.64% | 2,300 | 11億4478万 | -0.75% | 9.54 | 4.74 |
| 11/29 | 645 | 690 | 645 | 690 | +6.81% | 1,200 | 12億46万 | +4.23% | 10 | 4.71 |
| 11/28 | 655 | 655 | 645 | 646 | -1.37% | 800 | 11億2391万 | -2.12% | 9.36 | 4.41 |
| 11/27 | 688 | 689 | 655 | 655 | +0.46% | 1,400 | 11億3956万 | -0.91% | 9.5 | 4.47 |
| 11/26 | 652 | 652 | 652 | 652 | -5.23% | 100 | 11億3434万 | -1.21% | 9.45 | 4.45 |
| 11/25 | 646 | 688 | 646 | 688 | +5.04% | 1,000 | 11億9698万 | +4.24% | 9.97 | 4.69 |
| 11/22 | 656 | 660 | 650 | 655 | -0.76% | 700 | 11億3956万 | -0.46% | 9.5 | 4.47 |
| 11/21 | 660 | 660 | 660 | 660 | 0% | 100 | 11億4826万 | +0.3% | 9.57 | 4.5 |
| 11/20 | 658 | 660 | 648 | 660 | -0.15% | 1,400 | 11億4826万 | +0.46% | 9.57 | 4.5 |
| 11/19 | 661 | 661 | 660 | 661 | 0% | 800 | 11億5000万 | +0.61% | 9.58 | 4.51 |
| 11/15 | 661 | 661 | 661 | 661 | -3.5% | 300 | 11億5000万 | +0.61% | 9.58 | 4.51 |
| 11/11 | 685 | 685 | 685 | 685 | 0% | 1,600 | 11億9176万 | +4.26% | 9.93 | 4.67 |
| 11/08 | 685 | 685 | 685 | 685 | -0.15% | 1,000 | 11億9176万 | +4.26% | 9.93 | 4.67 |
| 11/07 | 666 | 686 | 656 | 686 | +5.54% | 300 | 11億9350万 | +4.41% | 9.94 | 4.68 |
| 11/05 | 640 | 650 | 640 | 650 | 0% | 300 | 11億3087万 | -1.07% | 9.42 | 4.43 |
| 11/01 | 635 | 695 | 635 | 650 | +4% | 4,600 | 11億3087万 | -1.07% | 9.42 | 4.43 |
| 10/31 | 624 | 625 | 624 | 625 | +0.64% | 400 | 10億8737万 | -4.73% | 9.06 | 4.26 |
| 10/30 | 654 | 654 | 621 | 621 | -5.91% | 1,700 | 10億8041万 | -5.34% | 9 | 4.23 |
| 10/29 | 672 | 692 | 660 | 660 | -1.79% | 1,900 | 11億4826万 | +0.46% | 9.57 | 4.5 |
| 10/28 | 672 | 672 | 672 | 672 | 0% | 500 | 11億6914万 | +2.44% | 9.74 | 4.58 |
| 10/25 | 692 | 692 | 672 | 672 | -3.03% | 400 | 11億6914万 | +2.6% | 9.74 | 4.58 |
| 10/24 | 670 | 693 | 670 | 693 | +2.82% | 500 | 12億568万 | +5.96% | 10.05 | 4.73 |
| 10/23 | 674 | 674 | 674 | 674 | +1.35% | 200 | 11億7262万 | +3.37% | 9.77 | 4.6 |
| 10/21 | 665 | 665 | 655 | 665 | +0.61% | 1,200 | 11億5696万 | +2.15% | 9.64 | 4.53 |
| 10/18 | 633 | 661 | 633 | 661 | +5.59% | 700 | 11億5000万 | +1.69% | 9.58 | 4.51 |
| 10/17 | 625 | 640 | 624 | 626 | -0.63% | 1,100 | 10億8911万 | -3.54% | 9.07 | 4.27 |
| 10/16 | 650 | 650 | 630 | 630 | -5.97% | 1,400 | 10億9607万 | -3.08% | 9.13 | 4.3 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2015年 8月期 | 1,305 11/28 | 506 8/26 | 643,700 11/26 | 16億8371万 | 6億7181万 | +18.53% 1/21 | -20.02% 8/25 |
| 2016年 8月期 | 661 9/1 | 395 8/31 | 38,400 11/25 | 8億7760万 | 5億2444万 | +9.79% 3/2 | -14.72% 9/8 |
| 2017年 8月期 | 640 8/7 | 361 11/9 9/9 | 24,200 4/14 | 8億4972万 | 4億7929万 | +31.14% 8/7 | -5.97% 6/23 |
| 2018年 8月期 | 1,020 7/20 | 490 3/26 | 195,000 7/20 | 14億5625万 | 6億9957万 | +27.19% 4/12 | -15.02% 2/23 |
| 2019年 8月期 | 3,395 11/21 | 650 10/11 | 196,600 11/26 | 52億8839万 | 10億1250万 | +118.29% 11/6 | -42.64% 12/20 |
| 2020年 8月期 | 2,150 6/25 | 650 3/23 | 40,300 3/3 | 36億2855万 | 10億9375万 | +35.44% 4/15 | -38.24% 3/16 |
| 2021年 8月期 | 2,200 7/13 7/12 他2件 | 1,300 12/11 | 22,700 12/28 | 38億2756万 | 22億6174万 | +15.7% 3/1 | -12.84% 8/4 |
| 2022年 8月期 | 1,940 9/8 | 616 2/28 | 32,900 1/28 | 33億7521万 | 10億7171万 | +35.75% 4/1 | -33.78% 1/28 |
| 2023年 8月期 | 895 10/13 | 700 6/6 | 11,300 10/31 | 15億5712万 | 12億1786万 | +7.02% 12/30 | -9.57% 10/25 |
| 2024年 8月期 | 1,252 12/6 | 601 8/7 | 20,400 12/5 | 21億7822万 | 10億4561万 | +56.41% 12/5 | -9.47% 8/7 |
| 最新 | 723 2025/4/28 | 100 | 12億5787万 | +5.7% 684 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -18%（0.82倍）
- 2016/12/30 vs 2015/12/30
- -22%（0.78倍）
- 2017/12/29 vs 2016/12/30
- 48%（1.48倍）
- 2018/12/28 vs 2017/12/29
- 85%（1.85倍）
- 2019/12/30 vs 2018/12/28
- 33%（1.33倍）
- 2020/12/30 vs 2019/12/30
- 0%（1倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- -36%（0.64倍）
- 2023/12/29 vs 2022/12/30
- -6%（0.94倍）
- 2024/12/30 vs 2023/12/29
- -21%（0.79倍）
- 2025/04/28 vs 2024/12/30
- 17%（1.17倍）
- 過去安値
361円（2016/11/09） - 100%（2倍）
723円（4/28）